See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.31▼ 0.44%
← 0QN2.LSE stock page

Interroll Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-012,820.002,895.002,820.002,875.002,873.28521
2022-05-312,845.002,855.002,780.002,830.002,828.31710
2022-05-302,810.002,850.002,805.002,835.002,833.30319
2022-05-272,635.002,745.002,635.002,720.252,718.62240
2022-05-252,665.002,685.002,620.002,639.672,638.09159
2022-05-242,740.002,745.002,635.002,709.222,707.60172
2022-05-232,745.002,770.002,695.002,770.002,768.34848
2022-05-202,715.002,770.002,705.002,740.512,738.87218
2022-05-192,650.002,675.002,550.002,655.002,653.41728
2022-05-182,850.002,850.002,690.002,798.102,796.42722
2022-05-172,865.002,905.002,829.652,886.672,884.94278
2022-05-162,875.002,920.002,870.002,885.002,882.96538
2022-05-132,792.502,900.002,792.502,860.542,858.52992
2022-05-122,745.002,795.002,680.002,726.812,724.88924
2022-05-112,715.002,820.002,705.002,782.582,780.61923
2022-05-102,630.002,740.002,630.002,709.832,707.92506
2022-05-092,705.002,705.002,580.002,600.002,598.16579
2022-05-062,770.002,775.002,700.002,745.002,743.06371
2022-05-052,870.002,905.002,795.002,874.372,872.34391
2022-05-042,830.002,855.002,800.002,855.002,852.98372
2022-05-033,000.003,000.002,865.002,885.002,882.96522
2022-04-292,950.003,025.002,940.002,991.282,989.17602
2022-04-282,880.002,970.002,865.002,925.362,923.29831
2022-04-272,865.002,910.002,850.002,899.352,897.30538
2022-04-263,045.003,045.002,869.942,870.002,867.971,181
2022-04-253,035.003,065.003,010.003,040.003,037.851,398
2022-04-223,025.003,090.003,025.003,058.743,056.581,067
2022-04-212,970.003,140.002,970.003,000.002,997.881,128
2022-04-202,835.002,980.002,835.002,955.002,952.91737
2022-04-192,790.002,855.002,750.002,830.002,828.00390
2022-04-142,810.002,850.002,810.002,830.982,828.98381
2022-04-132,740.002,805.002,715.002,800.002,798.02789
2022-04-122,700.002,755.002,675.002,733.712,731.78628
2022-04-112,835.002,835.002,709.952,776.452,774.49324
2022-04-082,825.002,825.002,769.652,793.752,791.78412
2022-04-072,820.002,855.002,775.002,804.192,802.21700
2022-04-063,035.003,035.002,799.942,815.572,813.58557
2022-04-053,100.003,120.003,050.003,105.003,102.81427
2022-04-043,065.003,130.003,020.003,100.683,098.49714
2022-04-013,050.003,100.003,010.003,072.983,070.81972
2022-03-313,150.003,165.003,054.943,142.273,140.05406
2022-03-303,045.003,110.003,035.003,095.003,092.81648
2022-03-293,030.003,115.003,014.313,093.173,090.98687
2022-03-283,010.003,065.002,980.003,019.913,017.78781
2022-03-252,995.003,035.002,959.942,975.002,972.901,383
2022-03-243,215.003,230.003,054.943,103.753,101.56286
2022-03-233,295.003,295.003,150.003,176.803,174.56434
2022-03-223,275.003,380.003,269.313,320.833,318.49519
2022-03-213,175.003,280.003,080.003,280.003,277.68277
2022-03-183,455.003,460.003,180.003,220.003,217.73974
2022-03-173,560.003,585.003,495.003,550.003,547.491,006
2022-03-163,390.003,535.123,390.003,530.003,527.51414
2022-03-153,375.003,414.973,295.003,320.003,317.66293
2022-03-143,410.003,430.003,390.003,420.003,417.59195
2022-03-113,260.003,405.003,250.003,398.933,396.53579
2022-03-103,300.003,340.003,254.943,308.753,306.41327
2022-03-093,130.003,305.003,130.003,305.003,302.67397
2022-03-083,175.003,270.003,140.003,200.093,197.83245
2022-03-072,935.003,190.002,925.003,180.003,177.75536
2022-03-043,300.003,305.003,109.503,169.333,167.10208
← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-160.3200 GBX
2025-06-110.3200 GBX
2024-05-070.3200 GBX
2023-05-160.3200 GBX
2022-05-170.3100 GBX
2021-05-110.2700 GBX
2020-05-120.2250 GBX
2019-05-070.2200 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.